Financial News
Piaggio & C Spa Pontedera (OP: PIAGF )
2.968
-0.132
(-4.26%)
Streaming Delayed Price
Updated: 12:15 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 2.340 | 2.340 | 2.340 | 0 | +0.07(+3.22%) | |
| Jul 26, 2012 | 2.267 | 2.267 | 2.267 | 0 | +0.03(+1.21%) | |
| Jul 23, 2012 | 2.240 | 2.240 | 2.240 | 0 | -0.32(-12.50%) | |
| Jun 29, 2012 | 2.560 | 2.560 | 2.560 | 0 | +0.23(+9.87%) | |
| Jun 26, 2012 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
| Jun 25, 2012 | 2.350 | 2.390 | 2.340 | 2.370 | 3,400 | -0.19(-7.42%) |
| Jun 19, 2012 | 2.560 | 2.560 | 2.560 | 0 | +0.10(+4.07%) | |
| Jun 18, 2012 | 2.460 | 2.460 | 2.460 | 2.460 | 100 | +0.06(+2.50%) |
| Jun 14, 2012 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
| Jun 12, 2012 | 2.500 | 2.500 | 2.500 | 0 | -0.35(-12.28%) | |
| Jun 07, 2012 | 2.850 | 2.850 | 2.850 | 0 | +0.12(+4.40%) | |
| Jun 04, 2012 | 2.730 | 2.730 | 2.730 | 0 | -0.14(-4.88%) | |
| May 29, 2012 | 2.870 | 2.870 | 2.870 | 2.870 | 0 | +0.07(+2.50%) |
| May 22, 2012 | 2.800 | 2.800 | 2.800 | 0 | +0.06(+2.19%) | |
| May 21, 2012 | 2.630 | 2.740 | 2.630 | 2.740 | 1,200 | -0.16(-5.52%) |
| May 11, 2012 | 2.900 | 2.900 | 2.900 | 0 | -0.04(-1.36%) | |
| May 04, 2012 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.07%) | |
| May 02, 2012 | 3.002 | 3.002 | 3.002 | 0 | -0.01(-0.27%) | |
| May 01, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 320 | +0.08(+2.78%) |
| Apr 27, 2012 | 2.929 | 2.929 | 2.929 | 0 | +0.18(+6.49%) | |
| Apr 26, 2012 | 2.760 | 2.820 | 2.750 | 2.750 | 1,200 | +0.16(+6.18%) |
| Apr 25, 2012 | 2.590 | 2.590 | 2.590 | 2.590 | 100 | +0.04(+1.57%) |
| Apr 24, 2012 | 2.540 | 2.550 | 2.540 | 2.550 | 1,500 | -0.12(-4.49%) |
| Apr 19, 2012 | 2.670 | 2.670 | 2.670 | 0 | -0.07(-2.55%) | |
| Apr 10, 2012 | 2.740 | 2.740 | 2.740 | 0 | -0.24(-8.05%) | |
| Apr 02, 2012 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) | |
| Mar 30, 2012 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | +0.06(+2.05%) |
| Mar 29, 2012 | 2.920 | 2.920 | 2.920 | 2.920 | 500 | -0.13(-4.26%) |
| Mar 28, 2012 | 2.980 | 3.050 | 2.980 | 3.050 | 400 | +0.15(+5.17%) |
| Mar 26, 2012 | 2.900 | 2.900 | 2.900 | 0 | +0.03(+1.05%) | |
| Mar 23, 2012 | 2.870 | 2.870 | 2.870 | 2.870 | 400 | -0.06(-2.05%) |
| Mar 19, 2012 | 2.930 | 2.930 | 2.930 | 0 | +0.05(+1.74%) | |
| Mar 14, 2012 | 2.880 | 2.880 | 2.880 | 0 | +0.08(+2.86%) | |
| Mar 13, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 329 | -0.05(-1.75%) |
| Mar 08, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | +0.08(+2.89%) |
| Mar 07, 2012 | 2.700 | 2.770 | 2.700 | 2.770 | 950 | -0.19(-6.42%) |
| Mar 01, 2012 | 2.960 | 2.960 | 2.960 | 0 | +0.02(+0.68%) | |
| Feb 29, 2012 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | +0.10(+3.52%) |
| Feb 28, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 250 | +0.12(+4.41%) |
| Feb 24, 2012 | 2.720 | 2.720 | 2.720 | 0 | +0.05(+1.87%) | |
| Feb 23, 2012 | 2.670 | 2.670 | 2.670 | 2.670 | 18,600 | -0.01(-0.37%) |
| Feb 22, 2012 | 2.610 | 2.680 | 2.610 | 2.680 | 300 | -0.01(-0.37%) |
| Feb 17, 2012 | 2.690 | 2.690 | 2.690 | 0 | +0.07(+2.67%) | |
| Feb 15, 2012 | 2.620 | 2.620 | 2.620 | 0 | +0.07(+2.75%) | |
| Feb 14, 2012 | 2.550 | 2.550 | 2.550 | 2.550 | 650 | -0.15(-5.56%) |
| Feb 10, 2012 | 2.700 | 2.700 | 2.700 | 0 | -0.08(-2.88%) | |
| Feb 07, 2012 | 2.780 | 2.780 | 2.780 | 0 | +0.04(+1.46%) | |
| Feb 03, 2012 | 2.740 | 2.740 | 2.740 | 0 | -0.03(-1.08%) | |
| Feb 01, 2012 | 2.770 | 2.770 | 2.770 | 0 | +0.06(+2.21%) | |
| Jan 30, 2012 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | -0.07(-2.52%) |
| Jan 27, 2012 | 2.780 | 2.780 | 2.780 | 2.780 | 100 | +0.06(+2.21%) |
| Jan 26, 2012 | 2.650 | 2.720 | 2.650 | 2.720 | 450 | +0.12(+4.62%) |
| Jan 24, 2012 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.11(+4.42%) |
| Jan 23, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | -0.01(-0.40%) |
| Jan 20, 2012 | 2.500 | 2.500 | 2.500 | 2.500 | 1,100 | +0.10(+4.17%) |
| Jan 19, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.04(-1.64%) |
| Jan 17, 2012 | 2.440 | 2.440 | 2.440 | 0 | +0.08(+3.39%) | |
| Jan 10, 2012 | 2.360 | 2.360 | 2.360 | 0 | +0.06(+2.61%) | |
| Jan 09, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.02(-0.86%) |
| Jan 06, 2012 | 2.350 | 2.350 | 2.320 | 2.320 | 800 | +0.01(+0.43%) |
| Jan 05, 2012 | 2.310 | 2.310 | 2.310 | 2.310 | 500 | -0.15(-6.10%) |
| Jan 03, 2012 | 2.460 | 2.460 | 2.460 | 0 | +0.07(+2.93%) | |
| Dec 30, 2011 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 | +0.04(+1.70%) |
| Dec 29, 2011 | 2.350 | 2.350 | 2.350 | 2.350 | 278 | -0.09(-3.69%) |
| Dec 27, 2011 | 2.440 | 2.440 | 2.440 | 2.440 | 0 | +0.07(+2.95%) |
| Dec 22, 2011 | 2.370 | 2.370 | 2.370 | 2.370 | 0 | -0.10(-4.05%) |
| Dec 20, 2011 | 2.470 | 2.470 | 2.470 | 2.470 | 0 | +0.21(+9.29%) |
| Dec 19, 2011 | 2.190 | 2.260 | 2.190 | 2.260 | 5,000 | -0.46(-16.91%) |
| Dec 09, 2011 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.31(-10.23%) |
| Nov 30, 2011 | 3.030 | 3.030 | 3.030 | 0 | +0.17(+5.94%) | |
| Nov 29, 2011 | 2.860 | 2.860 | 2.860 | 2.860 | 100 | +0.01(+0.35%) |
| Nov 23, 2011 | 2.850 | 2.850 | 2.850 | 0 | -0.02(-0.70%) | |
| Nov 22, 2011 | 2.870 | 2.870 | 2.870 | 2.870 | 500 | -0.13(-4.33%) |
| Nov 21, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 | -0.16(-5.06%) |
| Nov 16, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | -0.19(-5.67%) |
| Nov 10, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.18(+5.68%) | |
| Nov 09, 2011 | 3.320 | 3.320 | 3.170 | 3.170 | 600 | -0.25(-7.31%) |
| Nov 08, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.07(+2.09%) |
| Nov 03, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.22(+7.03%) | |
| Nov 02, 2011 | 3.190 | 3.190 | 3.130 | 3.130 | 800 | +0.08(+2.62%) |
| Nov 01, 2011 | 3.080 | 3.170 | 3.050 | 3.050 | 1,500 | -0.23(-7.01%) |
| Oct 31, 2011 | 3.450 | 3.450 | 3.280 | 3.280 | 800 | -0.23(-6.55%) |
| Oct 28, 2011 | 3.420 | 3.510 | 3.420 | 3.510 | 5,100 | -0.01(-0.28%) |
| Oct 27, 2011 | 3.480 | 3.520 | 3.480 | 3.520 | 1,400 | +0.15(+4.45%) |
| Oct 24, 2011 | 3.370 | 3.370 | 3.370 | 0 | -0.20(-5.60%) | |
| Sep 29, 2011 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) | |
| Sep 27, 2011 | 3.570 | 3.570 | 3.570 | 0 | +0.34(+10.53%) | |
| Sep 23, 2011 | 3.230 | 3.230 | 3.230 | 0 | -0.41(-11.26%) | |
| Sep 20, 2011 | 3.640 | 3.640 | 3.640 | 0 | +0.11(+3.12%) | |
| Sep 19, 2011 | 3.530 | 3.530 | 3.530 | 3.530 | 3,000 | -0.13(-3.55%) |
| Sep 16, 2011 | 3.620 | 3.660 | 3.620 | 3.660 | 200 | +0.12(+3.39%) |
| Sep 15, 2011 | 3.490 | 3.540 | 3.490 | 3.540 | 200 | +0.12(+3.51%) |
| Sep 14, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.00(+0.00%) |
| Sep 07, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.02(+0.59%) |
| Sep 06, 2011 | 3.340 | 3.400 | 3.320 | 3.400 | 1,600 | -0.35(-9.33%) |
| Aug 31, 2011 | 3.750 | 3.750 | 3.750 | 0 | +0.08(+2.18%) | |
| Aug 29, 2011 | 3.670 | 3.670 | 3.670 | 0 | +0.12(+3.38%) | |
| Aug 26, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 100 | +0.08(+2.31%) |
| Aug 24, 2011 | 3.470 | 3.470 | 3.470 | 3.470 | 0 | +0.07(+2.06%) |
| Aug 22, 2011 | 3.400 | 3.400 | 3.400 | 0 | +0.07(+2.10%) | |
| Aug 18, 2011 | 3.330 | 3.330 | 3.330 | 0 | -0.02(-0.60%) | |
| Aug 15, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.16(+5.02%) | |
| Aug 12, 2011 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.05(+1.59%) |
| Aug 11, 2011 | 2.970 | 3.140 | 2.970 | 3.140 | 2,400 | -0.06(-1.88%) |
| Aug 08, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.30(-8.57%) |
| Aug 04, 2011 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | -0.05(-1.41%) |
| Aug 03, 2011 | 3.480 | 3.550 | 3.480 | 3.550 | 5,150 | -0.45(-11.25%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
